Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	49.12	49.29	48.61	49.28	2,138,375	+0.18(+0.36%)
Jul 30, 2020	48.88	49.13	48.62	49.10	2,090,761	-0.13(-0.26%)
Jul 29, 2020	48.83	49.35	48.81	49.23	1,713,137	+0.54(+1.10%)
Jul 28, 2020	48.68	48.95	48.63	48.70	2,110,419	-0.11(-0.23%)
Jul 27, 2020	48.48	48.81	48.43	48.81	1,918,309	+0.33(+0.69%)
Jul 24, 2020	48.74	48.82	48.30	48.48	2,387,214	-0.37(-0.76%)
Jul 23, 2020	48.97	49.24	48.67	48.84	3,544,584	-0.09(-0.19%)
Jul 22, 2020	48.51	48.98	48.51	48.94	1,942,417	+0.38(+0.78%)
Jul 21, 2020	48.56	48.81	48.44	48.56	6,092,092	+0.18(+0.36%)
Jul 20, 2020	48.38	48.49	48.23	48.38	2,008,665	-0.07(-0.14%)
Jul 17, 2020	48.17	48.53	48.11	48.45	1,598,280	+0.46(+0.96%)
Jul 16, 2020	47.76	48.02	47.71	47.99	2,462,069	+0.15(+0.31%)
Jul 15, 2020	47.80	48.04	47.69	47.84	3,561,566	+0.42(+0.90%)
Jul 14, 2020	46.54	47.46	46.54	47.42	4,032,915	+0.74(+1.58%)
Jul 13, 2020	46.99	47.35	46.57	46.68	3,064,880	-0.11(-0.24%)
Jul 10, 2020	46.36	46.82	46.23	46.79	2,119,054	+0.40(+0.86%)
Jul 09, 2020	46.49	46.59	45.90	46.39	2,407,275	-0.11(-0.24%)
Jul 08, 2020	46.59	46.67	46.25	46.50	2,178,052	-0.03(-0.06%)
Jul 07, 2020	46.44	46.75	46.41	46.53	1,710,632	-0.17(-0.36%)
Jul 06, 2020	46.85	46.93	46.50	46.70	2,634,586	+0.31(+0.68%)
Jul 02, 2020	46.50	46.66	46.27	46.38	2,288,890	+0.26(+0.56%)
Jul 01, 2020	45.91	46.26	45.89	46.13	2,671,506	+0.26(+0.56%)
Jun 30, 2020	45.33	46.05	45.32	45.87	2,235,572	+0.53(+1.16%)
Jun 29, 2020	45.05	45.35	44.81	45.34	3,113,391	+0.55(+1.24%)
Jun 26, 2020	45.20	45.38	44.60	44.79	4,529,582	-0.46(-1.02%)
Jun 25, 2020	44.84	45.29	44.48	45.25	3,222,991	+0.37(+0.82%)
Jun 24, 2020	45.46	45.53	44.63	44.88	4,690,877	-0.88(-1.92%)
Jun 23, 2020	46.08	46.12	45.69	45.76	2,982,298	-0.04(-0.08%)
Jun 22, 2020	45.62	45.90	45.41	45.79	2,243,473	+0.08(+0.17%)
Jun 19, 2020	46.38	46.45	45.56	45.71	5,236,312	-0.23(-0.50%)
Jun 18, 2020	45.75	46.02	45.70	45.94	2,651,977	-0.03(-0.06%)
Jun 17, 2020	46.04	46.27	45.82	45.97	2,733,159	+0.03(+0.06%)
Jun 16, 2020	46.19	46.29	45.36	45.94	6,048,596	+0.65(+1.44%)
Jun 15, 2020	44.18	45.42	44.05	45.29	4,366,498	+0.40(+0.88%)
Jun 12, 2020	45.56	45.56	44.22	44.89	6,524,006	+0.18(+0.41%)
Jun 11, 2020	46.07	46.27	44.63	44.71	7,971,114	-2.11(-4.51%)
Jun 10, 2020	47.00	47.12	46.66	46.82	4,447,060	-0.18(-0.37%)
Jun 09, 2020	47.29	47.35	46.92	46.99	4,635,711	-0.59(-1.24%)
Jun 08, 2020	46.98	47.58	46.92	47.58	3,014,920	+0.51(+1.08%)
Jun 05, 2020	46.87	47.38	46.74	47.08	4,201,532	+0.65(+1.41%)
Jun 04, 2020	46.51	46.70	46.15	46.42	4,141,960	-0.29(-0.61%)
Jun 03, 2020	46.65	46.83	46.58	46.71	2,764,220	+0.23(+0.50%)
Jun 02, 2020	46.19	46.48	46.02	46.48	2,551,766	+0.38(+0.82%)
Jun 01, 2020	45.96	46.25	45.87	46.10	3,213,362	+0.06(+0.12%)
May 29, 2020	45.64	46.14	45.31	46.04	5,903,551	+0.39(+0.85%)
May 28, 2020	45.55	45.92	45.41	45.66	4,494,976	+0.45(+1.00%)
May 27, 2020	44.67	45.21	44.46	45.21	4,477,982	+0.89(+2.02%)
May 26, 2020	44.60	44.65	44.27	44.31	4,122,787	+0.34(+0.78%)
May 22, 2020	43.80	43.98	43.70	43.97	3,047,351	+0.16(+0.36%)
May 21, 2020	44.11	44.13	43.70	43.82	3,909,725	-0.41(-0.92%)
May 20, 2020	44.28	44.49	44.10	44.22	5,690,104	+0.25(+0.57%)
May 19, 2020	44.38	44.46	43.96	43.97	7,179,638	-0.60(-1.34%)
May 18, 2020	44.42	44.77	44.26	44.57	10,514,598	+0.95(+2.17%)
May 15, 2020	43.33	43.68	42.89	43.62	4,687,798	-0.02(-0.04%)
May 14, 2020	42.82	43.64	42.12	43.64	6,402,104	+0.39(+0.89%)
May 13, 2020	43.89	43.94	42.99	43.26	5,882,207	-0.88(-2.00%)
May 12, 2020	45.25	45.28	44.12	44.14	3,814,992	-0.98(-2.18%)
May 11, 2020	45.08	45.47	44.68	45.12	3,829,084	-0.31(-0.69%)
May 08, 2020	45.31	45.55	45.04	45.43	3,426,293	+0.72(+1.60%)
May 07, 2020	44.57	45.29	44.57	44.72	5,268,674	+0.58(+1.31%)
May 06, 2020	45.27	45.34	44.13	44.14	3,860,491	-1.00(-2.22%)
May 05, 2020	45.06	45.60	45.06	45.14	2,871,132	+0.37(+0.82%)
May 04, 2020	44.48	44.86	44.18	44.77	3,594,971	+0.03(+0.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.